Skip to main content
Cardiol Therapeutics Inc. (CRDL)
NASDAQ: CRDL · Real-Time Price · USD
1.370
-0.030 (-2.14%)
At close: Apr 28, 2026, 4:00 PM EDT
1.363
-0.007 (-0.53%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Cardiol Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.411.421.351.371.37-2.14%404,913
Apr 27, 20261.421.481.371.401.40-293,833
Apr 24, 20261.371.441.341.401.402.94%818,389
Apr 23, 20261.541.541.361.361.36-9.93%852,250
Apr 22, 20261.631.711.511.511.51-7.36%1,165,666
Apr 21, 20261.531.701.521.631.637.95%2,398,799
Apr 20, 20261.511.551.461.511.51-831,993
Apr 17, 20261.431.521.391.511.517.09%1,342,574
Apr 16, 20261.431.441.361.411.41-1.40%331,041
Apr 15, 20261.391.441.381.431.432.14%439,484
Apr 14, 20261.351.461.351.401.402.94%764,354
Apr 13, 20261.381.411.321.361.36-1.45%250,615
Apr 10, 20261.381.441.371.381.38-452,532
Apr 9, 20261.291.381.291.381.386.98%738,066
Apr 8, 20261.441.441.291.291.29-7.86%611,199
Apr 7, 20261.361.411.341.401.400.72%768,958
Apr 6, 20261.421.451.331.391.39-1.42%606,212
Apr 2, 20261.361.481.351.411.410.71%1,113,339
Apr 1, 20261.361.441.331.401.403.70%784,325
Mar 31, 20261.251.391.251.351.3510.66%2,163,888
Mar 30, 20261.251.281.161.221.22-2.40%1,556,042
Mar 27, 20261.101.291.091.251.2512.61%3,382,043
Mar 26, 20261.061.121.061.111.113.74%1,150,461
Mar 25, 20261.071.131.051.071.071.90%2,658,517
Mar 24, 20260.991.080.971.051.055.54%1,427,098
Mar 23, 20260.911.000.910.990.997.44%151,886
Mar 20, 20260.950.960.900.930.93-2.22%638,846
Mar 19, 20261.001.000.930.950.95-4.04%772,561
Mar 18, 20261.031.050.980.990.99-6.01%651,823
Mar 17, 20261.071.081.021.051.05-0.94%229,773
Mar 16, 20261.041.081.011.061.063.92%701,875
Mar 13, 20261.061.061.001.021.02-2.86%268,889
Mar 12, 20261.091.101.051.051.05-2.78%383,246
Mar 11, 20261.031.101.031.081.081.89%679,488
Mar 10, 20261.001.070.981.061.068.23%430,080
Mar 9, 20260.971.000.970.980.980.89%213,046
Mar 6, 20261.001.000.970.970.97-2.92%581,510
Mar 5, 20261.001.031.001.001.00-1.96%179,247
Mar 4, 20261.001.041.001.021.020.99%91,991
Mar 3, 20261.001.030.981.011.01-0.98%380,461
Mar 2, 20261.001.031.001.021.02-352,297
Feb 27, 20261.051.061.011.021.02-4.67%284,442
Feb 26, 20261.011.071.011.071.073.88%282,729
Feb 25, 20261.031.031.001.031.032.49%268,664
Feb 24, 20260.991.030.991.011.011.93%274,936
Feb 23, 20261.021.050.990.990.99-1.40%169,193
Feb 20, 20261.041.061.001.001.00-1.96%472,441
Feb 19, 20261.041.071.011.021.02-1.92%744,729
Feb 18, 20261.041.091.031.041.04-322,150
Feb 17, 20261.031.061.011.041.04-188,022
Feb 13, 20260.991.060.981.041.041.96%176,576
Feb 12, 20261.061.091.001.021.02-3.77%385,481
Feb 11, 20261.081.081.041.061.06-1.85%277,428
Feb 10, 20261.041.101.041.081.081.89%534,067
Feb 9, 20261.001.071.001.061.066.55%358,497
Feb 6, 20260.971.010.960.990.993.63%174,375
Feb 5, 20261.001.030.950.960.96-4.95%605,257
Feb 4, 20261.001.031.001.011.01-0.98%345,711
Feb 3, 20260.981.040.981.021.026.17%708,457
Feb 2, 20260.930.960.930.960.961.05%300,837
Jan 30, 20260.960.990.940.950.95-3.04%274,035
Jan 29, 20260.990.990.950.980.98-0.53%326,921
Jan 28, 20260.981.000.970.990.99-1.43%180,140
Jan 27, 20261.011.030.991.001.00-173,974
Jan 26, 20261.031.040.981.001.00-3.85%416,524
Jan 23, 20261.031.051.011.041.04-189,401
Jan 22, 20261.021.051.011.041.041.96%419,916
Jan 21, 20261.011.041.011.021.020.99%279,659
Jan 20, 20261.031.071.001.011.01-4.72%390,525
Jan 16, 20260.991.080.971.061.0610.07%1,073,960
Jan 15, 20260.980.990.940.960.96-1.24%431,300
Jan 14, 20260.991.000.960.980.980.28%156,327
Jan 13, 20260.971.000.950.970.971.29%245,615
Jan 12, 20261.011.010.960.960.96-3.74%480,599
Jan 9, 20261.011.020.991.001.00-0.27%130,773
Jan 8, 20261.011.031.001.001.00-0.99%276,230
Jan 7, 20261.011.031.001.011.011.00%232,917
Jan 6, 20261.011.030.981.001.00-360,199
Jan 5, 20261.001.020.981.001.000.58%322,969
Jan 2, 20260.961.000.960.990.994.24%170,005
Dec 31, 20250.950.990.940.950.95-1.45%316,948
Dec 30, 20250.950.990.940.970.971.33%287,608
Dec 29, 20250.991.000.950.960.96-3.83%403,242
Dec 26, 20251.001.020.980.990.99-1.67%351,516
Dec 24, 20251.001.020.991.011.011.00%162,361
Dec 23, 20251.011.021.001.001.00-0.99%278,344
Dec 22, 20251.011.031.001.011.01-342,502
Dec 19, 20251.001.021.001.011.01-277,026
Dec 18, 20251.011.031.001.011.011.00%296,288
Dec 17, 20251.041.051.001.001.00-3.85%407,024
Dec 16, 20251.021.051.011.041.040.97%188,184
Dec 15, 20251.111.111.011.031.03-4.63%409,219
Dec 12, 20251.111.111.061.081.08-0.92%352,099
Dec 11, 20251.081.101.071.091.090.93%382,303
Dec 10, 20251.071.121.051.081.08-953,904
Dec 9, 20251.031.091.011.081.088.00%889,575
Dec 8, 20251.041.060.991.001.00-4.76%565,624
Dec 5, 20250.951.060.951.051.059.22%779,235
Dec 4, 20250.950.990.920.960.961.82%446,094
Dec 3, 20250.910.970.880.940.941.59%881,060